Entergy Mississippi, Inc. First Mortgage Bonds, 4.90% Series Due October 1, 2066 Historical Stock Prices

EMP 
$23
*  
0.02
0.09%
Get EMP Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading EMP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    EMP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.91 23.08 22.51 23 54,697
01/17/2017 23 23.08 22.51 23 54,697
01/13/2017 22.76 23.03 22.7 22.98 25,914
01/12/2017 22.7 22.87 22.5905 22.85 435,828
01/11/2017 22.3116 22.6499 22.2717 22.64 37,086
01/10/2017 22.24 22.45 22.2101 22.32 21,590
01/09/2017 22.01 22.375 22 22.24 66,320
01/06/2017 21.77 21.92 21.7198 21.9 42,465
01/05/2017 21.82 21.92 21.59 21.8 35,510
01/04/2017 21.72 21.7899 21.501 21.73 40,495
01/03/2017 21.21 21.48 21.21 21.39 58,837
12/30/2016 21.28 21.38 21.1 21.13 108,663
12/29/2016 21.32 21.53 21.25 21.38 62,516
12/28/2016 22.11 22.11 21.2 21.5 112,856
12/27/2016 22.05 22.28 22 22.28 114,875
12/23/2016 21.958 22.25 21.85 22.25 53,259
12/22/2016 21.78 22.18 21.57 22.12 48,517
12/21/2016 21.33 21.79 21.33 21.75 105,173
12/20/2016 21.27 21.5 21.27 21.36 440,942
12/19/2016 21.18 21.319 21.11 21.2 126,402
12/16/2016 21.35 21.35 21.01 21.16 75,572
12/15/2016 21 21.28 20.7914 21.27 82,854
12/14/2016 21.15 21.1556 20.78 21.02 118,955
12/13/2016 21.16 21.16 20.79 20.99 120,914
12/12/2016 21.49 21.49 20.57 20.94 154,653
12/09/2016 21.82 21.82 21.1 21.38 92,223
12/08/2016 21.59 21.84 21.4 21.68 54,306
12/07/2016 21.55 21.85 21.33 21.85 74,853
12/06/2016 21.53 21.6 21.18 21.43 78,764
12/05/2016 21.4 21.69 21.32 21.4 48,905
12/02/2016 21.44 21.67 21.28 21.64 40,321
12/01/2016 21.25 21.45 21.09 21.4 84,523
11/30/2016 21.55 21.6 21.14 21.4 68,135
11/29/2016 21.32 21.65 21.16 21.57 85,032
11/28/2016 21.56 21.7 21.22 21.25 59,535
11/25/2016 21.4 21.51 21.25 21.419 15,607
11/23/2016 21.33 21.39 21.15 21.35 42,801
11/22/2016 21.51 21.55 21.28 21.42 66,113
11/21/2016 21.58 21.6501 21.3 21.35 73,574
11/18/2016 21.82 21.98 21.3 21.49 38,790
11/17/2016 22.5 22.5 21.82 21.83 99,799
11/16/2016 22.42 22.619 21.85 22.5 132,964
11/15/2016 21.94 22.74 21.9001 22.36 96,587
11/14/2016 22.69 22.69 21.141 21.59 108,078
11/11/2016 22.85 23.4355 22.69 22.69 133,401
11/10/2016 24.15 24.17 22.37 22.86 104,441
11/09/2016 24.6 24.6 23.56 24.02 151,591
11/08/2016 24.74 24.74 24.62 24.7 32,413
11/07/2016 24.65 24.74 24.65 24.74 41,485
11/04/2016 24.54 24.63 24.54 24.63 30,430
11/03/2016 24.59 24.63 24.531 24.6006 53,646
11/02/2016 24.49 24.5557 24.41 24.4916 42,914
11/01/2016 24.55 24.55 24.4 24.41 61,876
10/31/2016 24.75 24.75 24.37 24.45 142,531
10/28/2016 24.73 24.75 24.6221 24.71 64,474
10/27/2016 24.75 24.75 24.6 24.69 103,838
10/26/2016 24.77 24.81 24.65 24.74 49,422
10/25/2016 24.84 24.84 24.77 24.79 62,808
10/24/2016 24.9 24.9 24.77 24.85 82,447
10/21/2016 24.86 24.93 24.78 24.8 57,598
10/20/2016 24.99 24.99 24.82 24.89 43,891
10/19/2016 24.95 25 24.78 24.96 76,947
10/18/2016 25 25 24.74 24.93 72,344
10/17/2016 24.79 25 24.66 24.98 112,638
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?